|
|
Closing price on 6/23/2015
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.40 |
| Volume |
1,149,920 |
| Split-adjusted Price |
14.80 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
-0.60 / -2.69%
|
22.30
|
22.30
|
21.40
|
21.70
|
21.65
|
14.80
|
1,149,920
|
|
|
6/22/2015
|
-0.70 / -3.04%
|
22.70
|
22.80
|
22.30
|
22.30
|
22.50
|
15.21
|
772,340
|
|
|
6/19/2015
|
-0.40 / -1.71%
|
23.70
|
24.30
|
22.90
|
23.00
|
23.54
|
15.69
|
1,244,440
|
|
|
6/18/2015
|
+1.50 / +6.85%
|
22.00
|
23.40
|
21.70
|
23.40
|
22.74
|
15.96
|
1,616,130
|
|
|
6/17/2015
|
-0.20 / -0.90%
|
22.00
|
22.30
|
21.60
|
21.90
|
21.76
|
14.94
|
1,126,850
|
|
|
6/16/2015
|
-0.90 / -3.91%
|
22.50
|
23.10
|
22.10
|
22.10
|
22.60
|
15.08
|
2,301,680
|
|
|
6/15/2015
|
-0.40 / -1.71%
|
23.40
|
23.60
|
22.90
|
23.00
|
23.23
|
15.69
|
564,870
|
|
|
6/12/2015
|
+0.50 / +2.18%
|
23.00
|
23.90
|
23.00
|
23.40
|
23.32
|
15.96
|
1,020,790
|
|
|
6/11/2015
|
+1.00 / +4.57%
|
21.90
|
23.40
|
21.80
|
22.90
|
22.69
|
15.62
|
544,820
|
|
|
6/10/2015
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.40
|
21.90
|
21.69
|
14.94
|
264,370
|
|
|
6/9/2015
|
-0.70 / -3.10%
|
22.50
|
22.50
|
21.70
|
21.90
|
22.07
|
14.94
|
318,250
|
|
|
6/8/2015
|
+0.40 / +1.80%
|
22.30
|
23.00
|
22.20
|
22.60
|
22.57
|
15.42
|
671,140
|
|
|
6/5/2015
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.60
|
22.20
|
21.95
|
15.15
|
462,160
|
|
|
6/4/2015
|
+0.30 / +1.37%
|
22.00
|
22.40
|
21.80
|
22.20
|
22.17
|
15.15
|
459,040
|
|
|
6/3/2015
|
+0.70 / +3.30%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.36
|
14.94
|
367,260
|
|
|
6/2/2015
|
+0.30 / +1.44%
|
20.90
|
21.80
|
20.80
|
21.20
|
21.27
|
14.46
|
1,105,720
|
|
|
6/1/2015
|
-0.50 / -2.34%
|
21.40
|
21.50
|
20.80
|
20.90
|
21.00
|
14.26
|
352,240
|
|
|
5/29/2015
|
-0.50 / -2.28%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.49
|
14.60
|
220,300
|
|
|
5/28/2015
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.60
|
21.90
|
21.89
|
14.94
|
546,860
|
|
|
5/27/2015
|
+1.40 / +6.83%
|
20.50
|
21.90
|
20.40
|
21.90
|
21.06
|
14.94
|
1,102,160
|
|
|
5/26/2015
|
-0.80 / -3.76%
|
20.30
|
21.00
|
20.10
|
20.50
|
20.48
|
13.99
|
375,790
|
|
|
5/25/2015
|
-0.40 / -1.84%
|
21.70
|
21.70
|
20.80
|
21.30
|
21.14
|
14.53
|
323,910
|
|
|
5/22/2015
|
-0.30 / -1.36%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.60
|
14.80
|
457,580
|
|
|
5/21/2015
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.00
|
22.00
|
21.34
|
15.01
|
896,800
|
|
|
5/20/2015
|
+0.20 / +0.90%
|
22.30
|
22.70
|
21.10
|
22.50
|
21.82
|
15.35
|
500,870
|
|
|
5/19/2015
|
+0.40 / +1.83%
|
21.80
|
22.40
|
21.50
|
22.30
|
21.76
|
15.21
|
570,840
|
|
|
5/18/2015
|
-0.30 / -1.35%
|
22.30
|
22.40
|
21.60
|
21.90
|
21.89
|
14.94
|
611,740
|
|
|
5/15/2015
|
-0.40 / -1.77%
|
22.80
|
23.20
|
22.20
|
22.20
|
22.78
|
15.15
|
390,320
|
|
|
5/14/2015
|
+1.40 / +6.60%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.20
|
15.42
|
584,220
|
|
|
5/13/2015
|
-0.30 / -1.40%
|
21.60
|
21.70
|
21.20
|
21.20
|
21.41
|
14.46
|
206,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|